Thailand - Delayed Quote THB
Triple i Logistics Public Company Limited (III.BK)
4.6000
+0.0200
+(0.44%)
As of 12:22:47 PM GMT+7. Market Open.
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.6200 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 314,420 |
| May 15, 2025 | 4.6000 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 612,900 |
| May 14, 2025 | 4.5800 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 304,700 |
| May 13, 2025 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 136,300 |
| May 9, 2025 | 4.5600 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 900,100 |
| May 8, 2025 | 4.6000 | 4.6000 | 4.5400 | 4.5800 | 4.5800 | 287,200 |
| May 7, 2025 | 4.6000 | 4.6400 | 4.5400 | 4.6000 | 4.6000 | 459,200 |
| May 6, 2025 | 4.6600 | 4.6600 | 4.5800 | 4.6200 | 4.6200 | 378,900 |
| May 2, 2025 | 4.6200 | 4.6800 | 4.6200 | 4.6600 | 4.6600 | 308,100 |
| Apr 30, 2025 | 4.6800 | 4.7200 | 4.6600 | 4.6800 | 4.6800 | 302,900 |
| Apr 29, 2025 | 0.2 Dividend | |||||
| Apr 29, 2025 | 4.6800 | 4.7400 | 4.6400 | 4.7400 | 4.7400 | 440,300 |
| Apr 28, 2025 | 4.9000 | 4.9200 | 4.8400 | 4.8600 | 4.6600 | 427,000 |
| Apr 25, 2025 | 4.8800 | 4.9200 | 4.8600 | 4.8600 | 4.6600 | 184,900 |
| Apr 24, 2025 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4.6600 | 162,100 |
| Apr 23, 2025 | 4.9600 | 5.0000 | 4.8600 | 4.8800 | 4.6792 | 273,000 |
| Apr 22, 2025 | 5.0000 | 5.0000 | 4.9200 | 4.9800 | 4.7751 | 346,300 |
| Apr 21, 2025 | 5.1000 | 5.1000 | 4.9600 | 5.0500 | 4.8422 | 170,200 |
| Apr 18, 2025 | 5.1500 | 5.1500 | 5.0000 | 5.1000 | 4.8901 | 555,400 |
| Apr 17, 2025 | 4.9800 | 5.0500 | 4.9600 | 5.0500 | 4.8422 | 499,900 |
| Apr 16, 2025 | 4.8800 | 4.9800 | 4.8600 | 4.9400 | 4.7367 | 265,600 |
| Apr 11, 2025 | 4.7400 | 4.9000 | 4.7200 | 4.9000 | 4.6984 | 1,402,200 |
| Apr 10, 2025 | 4.8600 | 4.8600 | 4.6800 | 4.8000 | 4.6025 | 488,100 |
| Apr 9, 2025 | 4.5400 | 4.7000 | 4.5200 | 4.7000 | 4.5066 | 775,400 |
| Apr 8, 2025 | 4.6600 | 4.6800 | 4.6000 | 4.6000 | 4.4107 | 1,092,200 |
| Apr 4, 2025 | 4.7800 | 4.7800 | 4.7200 | 4.7800 | 4.5833 | 394,700 |
| Apr 3, 2025 | 4.6400 | 4.8200 | 4.6400 | 4.8200 | 4.6216 | 306,600 |
| Apr 2, 2025 | 4.8000 | 4.8200 | 4.7400 | 4.8200 | 4.6216 | 210,900 |
| Apr 1, 2025 | 4.7600 | 4.8000 | 4.7200 | 4.8000 | 4.6025 | 281,200 |
| Mar 31, 2025 | 4.7000 | 4.7800 | 4.6800 | 4.7600 | 4.5641 | 239,300 |
| Mar 28, 2025 | 4.7600 | 4.7800 | 4.7400 | 4.7600 | 4.5641 | 150,100 |
| Mar 27, 2025 | 4.8000 | 4.8000 | 4.7200 | 4.7800 | 4.5833 | 4,377,600 |
| Mar 26, 2025 | 4.8400 | 4.8400 | 4.7400 | 4.7800 | 4.5833 | 198,500 |
| Mar 25, 2025 | 4.8000 | 4.8000 | 4.7400 | 4.8000 | 4.6025 | 3,954,500 |
| Mar 24, 2025 | 4.8400 | 4.8400 | 4.7400 | 4.7600 | 4.5641 | 485,400 |
| Mar 21, 2025 | 4.9200 | 4.9400 | 4.7600 | 4.8000 | 4.6025 | 891,600 |
| Mar 20, 2025 | 4.9000 | 4.9600 | 4.8200 | 4.9200 | 4.7175 | 594,800 |
| Mar 19, 2025 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.6984 | 354,200 |
| Mar 18, 2025 | 4.8200 | 4.8200 | 4.7400 | 4.8000 | 4.6025 | 434,700 |
| Mar 17, 2025 | 4.8000 | 4.8600 | 4.7400 | 4.8200 | 4.6216 | 502,800 |
| Mar 14, 2025 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.6025 | 201,700 |
| Mar 13, 2025 | 4.8000 | 4.8200 | 4.7600 | 4.7800 | 4.5833 | 299,100 |
| Mar 12, 2025 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.6025 | 201,300 |
| Mar 11, 2025 | 4.8600 | 4.9200 | 4.8400 | 4.8400 | 4.6408 | 323,800 |
| Mar 10, 2025 | 4.9400 | 4.9400 | 4.8200 | 4.8800 | 4.6792 | 306,100 |
| Mar 7, 2025 | 4.9200 | 4.9800 | 4.9200 | 4.9400 | 4.7367 | 273,400 |
| Mar 6, 2025 | 4.8200 | 4.9400 | 4.8000 | 4.8800 | 4.6792 | 426,500 |
| Mar 5, 2025 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.7367 | 743,500 |
| Mar 4, 2025 | 4.8400 | 4.9000 | 4.7800 | 4.9000 | 4.6984 | 1,661,100 |
| Mar 3, 2025 | 4.8800 | 4.9000 | 4.8400 | 4.8800 | 4.6792 | 511,100 |
| Feb 28, 2025 | 4.8600 | 4.8600 | 4.8200 | 4.8200 | 4.6216 | 453,800 |
| Feb 27, 2025 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.6600 | 351,900 |
| Feb 26, 2025 | 4.8800 | 4.9400 | 4.8400 | 4.9400 | 4.7367 | 417,600 |
| Feb 25, 2025 | 4.9800 | 4.9800 | 4.8800 | 4.8800 | 4.6792 | 325,800 |
| Feb 24, 2025 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.7751 | 427,000 |
| Feb 21, 2025 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.7751 | 412,700 |
| Feb 20, 2025 | 5.1000 | 5.1500 | 5.0000 | 5.0500 | 4.8422 | 522,700 |
| Feb 19, 2025 | 5.1000 | 5.2500 | 5.0500 | 5.0500 | 4.8422 | 1,663,000 |
| Feb 18, 2025 | 4.8400 | 5.0500 | 4.8200 | 5.0000 | 4.7942 | 1,525,300 |
| Feb 17, 2025 | 4.8000 | 4.8400 | 4.8000 | 4.8200 | 4.6216 | 220,500 |
| Feb 14, 2025 | 4.7600 | 4.8400 | 4.7600 | 4.8200 | 4.6216 | 360,800 |
| Feb 13, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.7600 | 4.5641 | 451,500 |
| Feb 11, 2025 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.5066 | 610,800 |
| Feb 10, 2025 | 4.6200 | 4.6600 | 4.5600 | 4.6400 | 4.4491 | 921,100 |
| Feb 7, 2025 | 4.8000 | 4.8000 | 4.6200 | 4.6200 | 4.4299 | 639,000 |
| Feb 6, 2025 | 4.8000 | 4.8000 | 4.6800 | 4.7800 | 4.5833 | 843,500 |
| Feb 5, 2025 | 4.8800 | 4.9000 | 4.1800 | 4.8800 | 4.6792 | 3,041,000 |
| Feb 4, 2025 | 4.8800 | 4.8800 | 4.8200 | 4.8800 | 4.6792 | 465,700 |
| Feb 3, 2025 | 4.9000 | 4.9200 | 4.7800 | 4.9200 | 4.7175 | 278,900 |
| Jan 31, 2025 | 4.9000 | 4.9000 | 4.8400 | 4.9000 | 4.6984 | 252,900 |
| Jan 30, 2025 | 4.8800 | 4.9000 | 4.8600 | 4.9000 | 4.6984 | 95,000 |
| Jan 29, 2025 | 4.9000 | 4.9600 | 4.8600 | 4.9000 | 4.6984 | 331,500 |
| Jan 28, 2025 | 4.9600 | 4.9800 | 4.8800 | 4.9400 | 4.7367 | 674,900 |
| Jan 27, 2025 | 5.1000 | 5.1000 | 4.9600 | 4.9600 | 4.7559 | 515,700 |
| Jan 24, 2025 | 5.0500 | 5.4000 | 5.0500 | 5.0500 | 4.8422 | 1,097,500 |
| Jan 23, 2025 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 4.8422 | 200,700 |
| Jan 22, 2025 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.8901 | 245,200 |
| Jan 21, 2025 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 4.8422 | 197,000 |
| Jan 20, 2025 | 5.0000 | 5.0500 | 4.9800 | 5.0500 | 4.8422 | 158,500 |
| Jan 17, 2025 | 4.9800 | 5.0500 | 4.9600 | 5.0500 | 4.8422 | 1,232,500 |
| Jan 16, 2025 | 4.9600 | 5.1000 | 4.9200 | 5.0000 | 4.7942 | 432,400 |
| Jan 15, 2025 | 5.0000 | 5.1000 | 4.8800 | 4.9600 | 4.7559 | 499,800 |
| Jan 14, 2025 | 4.9800 | 5.1000 | 4.8800 | 5.1000 | 4.8901 | 724,000 |
| Jan 13, 2025 | 4.9400 | 4.9400 | 4.8400 | 4.9200 | 4.7175 | 766,500 |
| Jan 10, 2025 | 5.0000 | 5.0000 | 4.8400 | 5.0000 | 4.7942 | 399,700 |
| Jan 9, 2025 | 5.0000 | 5.0000 | 4.7200 | 5.0000 | 4.7942 | 1,792,200 |
| Jan 8, 2025 | 5.3000 | 5.3500 | 4.6400 | 5.0000 | 4.7942 | 5,695,800 |
| Jan 7, 2025 | 5.4000 | 5.4000 | 5.3000 | 5.4000 | 5.1778 | 739,700 |
| Jan 6, 2025 | 5.5500 | 5.6000 | 5.4500 | 5.5000 | 5.2737 | 274,200 |
| Jan 3, 2025 | 5.6000 | 5.6000 | 5.4000 | 5.5500 | 5.3216 | 421,500 |
| Jan 2, 2025 | 5.6500 | 5.7000 | 5.5000 | 5.5500 | 5.3216 | 476,500 |
| Dec 30, 2024 | 5.6000 | 5.6500 | 5.5000 | 5.6000 | 5.3695 | 773,800 |
| Dec 27, 2024 | 5.5000 | 5.6500 | 5.5000 | 5.6000 | 5.3695 | 1,050,600 |
| Dec 26, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.5000 | 5.2737 | 426,200 |
| Dec 25, 2024 | 5.3500 | 5.6000 | 5.3000 | 5.5500 | 5.3216 | 868,000 |
| Dec 24, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3500 | 5.1298 | 152,500 |
| Dec 23, 2024 | 5.1500 | 5.3000 | 5.0500 | 5.3000 | 5.0819 | 285,500 |
| Dec 20, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.1500 | 4.9381 | 253,900 |
| Dec 19, 2024 | 5.1000 | 5.1500 | 4.9800 | 5.0000 | 4.7942 | 872,500 |
| Dec 18, 2024 | 5.1500 | 5.2000 | 5.0000 | 5.2000 | 4.9860 | 515,500 |
| Dec 17, 2024 | 5.3000 | 5.4000 | 5.0000 | 5.2000 | 4.9860 | 1,484,400 |
| Dec 16, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.4000 | 5.1778 | 804,200 |
| Dec 13, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.5000 | 5.2737 | 189,700 |
| Dec 12, 2024 | 5.6000 | 5.6000 | 5.4500 | 5.5000 | 5.2737 | 332,100 |
| Dec 11, 2024 | 5.6000 | 5.6500 | 5.5000 | 5.5500 | 5.3216 | 468,700 |
| Dec 9, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.3216 | 504,500 |
| Dec 6, 2024 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | 5.5134 | 209,200 |
| Dec 4, 2024 | 5.7000 | 5.7500 | 5.6500 | 5.7000 | 5.4654 | 1,148,600 |
| Dec 3, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.4175 | 559,000 |
| Dec 2, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.3695 | 556,800 |
| Nov 29, 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7000 | 5.4654 | 257,000 |
| Nov 28, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.7000 | 5.4654 | 654,800 |
| Nov 27, 2024 | 5.8000 | 5.9000 | 5.7500 | 5.8500 | 5.6093 | 1,146,900 |
| Nov 26, 2024 | 5.6500 | 5.8000 | 5.6500 | 5.7500 | 5.5134 | 696,900 |
| Nov 25, 2024 | 5.5500 | 5.6500 | 5.5000 | 5.6000 | 5.3695 | 397,100 |
| Nov 22, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.3695 | 260,900 |
| Nov 21, 2024 | 5.6500 | 5.7000 | 5.6000 | 5.7000 | 5.4654 | 123,400 |
| Nov 20, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.3695 | 278,000 |
| Nov 19, 2024 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | 5.4654 | 883,800 |
| Nov 18, 2024 | 5.8000 | 5.9000 | 5.7000 | 5.9000 | 5.6572 | 282,300 |
| Nov 15, 2024 | 5.7500 | 5.8000 | 5.6500 | 5.8000 | 5.5613 | 710,100 |
| Nov 14, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.8000 | 5.5613 | 992,900 |
| Nov 13, 2024 | 5.8000 | 5.9500 | 5.8000 | 5.8000 | 5.5613 | 348,100 |
| Nov 12, 2024 | 5.9000 | 6.0000 | 5.8000 | 5.8000 | 5.5613 | 1,203,200 |
| Nov 11, 2024 | 6.3000 | 6.4000 | 6.0000 | 6.0000 | 5.7531 | 720,700 |
| Nov 8, 2024 | 6.1000 | 6.3000 | 6.0000 | 6.3000 | 6.0407 | 1,000,100 |
| Nov 7, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | 5.8010 | 640,200 |
| Nov 6, 2024 | 6.1000 | 6.2500 | 6.0500 | 6.1500 | 5.8969 | 639,800 |
| Nov 5, 2024 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | 5.8969 | 141,500 |
| Nov 4, 2024 | 6.1000 | 6.3500 | 6.0500 | 6.2000 | 5.9449 | 892,600 |
| Nov 1, 2024 | 6.1000 | 6.2500 | 6.0500 | 6.0500 | 5.8010 | 704,900 |
| Oct 31, 2024 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 5.9449 | 493,300 |
| Oct 30, 2024 | 5.9500 | 6.1000 | 5.9500 | 6.0000 | 5.7531 | 368,300 |
| Oct 29, 2024 | 5.9500 | 6.0500 | 5.9500 | 5.9500 | 5.7051 | 360,300 |
| Oct 28, 2024 | 6.0000 | 6.0000 | 5.8000 | 5.9500 | 5.7051 | 417,000 |
| Oct 25, 2024 | 5.9000 | 5.9500 | 5.8000 | 5.9500 | 5.7051 | 409,200 |
| Oct 24, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.6572 | 236,200 |
| Oct 22, 2024 | 5.8500 | 6.0500 | 5.8500 | 5.9000 | 5.6572 | 648,400 |
| Oct 21, 2024 | 6.0000 | 6.0500 | 5.9000 | 5.9000 | 5.6572 | 667,100 |
| Oct 18, 2024 | 6.1500 | 6.2000 | 5.9500 | 6.0000 | 5.7531 | 1,003,300 |
| Oct 17, 2024 | 6.0500 | 6.2500 | 6.0500 | 6.1500 | 5.8969 | 902,600 |
| Oct 16, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.0407 | - |
| Oct 15, 2024 | 6.4500 | 6.4500 | 6.2000 | 6.3000 | 6.0407 | 1,639,800 |
| Oct 11, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.5000 | 6.2325 | 808,500 |
| Oct 10, 2024 | 6.5500 | 6.5500 | 6.4500 | 6.5500 | 6.2805 | 564,800 |
| Oct 9, 2024 | 6.7000 | 6.7000 | 6.5000 | 6.5500 | 6.2805 | 479,100 |
| Oct 8, 2024 | 6.6000 | 6.8500 | 6.6000 | 6.7000 | 6.4243 | 1,164,700 |
| Oct 7, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.6500 | 6.3763 | 1,455,200 |
| Oct 4, 2024 | 6.8500 | 6.8500 | 6.4500 | 6.5500 | 6.2805 | 1,033,600 |
| Oct 3, 2024 | 6.8500 | 6.9000 | 6.8000 | 6.9000 | 6.6160 | 1,170,800 |
| Oct 2, 2024 | 7.2000 | 7.2000 | 6.8500 | 6.9500 | 6.6640 | 2,192,300 |
| Oct 1, 2024 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | 6.9037 | 2,268,900 |
| Sep 30, 2024 | 6.8500 | 7.2000 | 6.7500 | 6.9500 | 6.6640 | 3,155,200 |
| Sep 27, 2024 | 6.7500 | 7.0500 | 6.7500 | 6.8500 | 6.5681 | 1,872,800 |
| Sep 26, 2024 | 6.8500 | 6.8500 | 6.6500 | 6.7500 | 6.4722 | 1,934,800 |
| Sep 25, 2024 | 6.8000 | 6.9500 | 6.7500 | 6.9000 | 6.6160 | 1,035,200 |
| Sep 24, 2024 | 6.7000 | 6.8000 | 6.6500 | 6.8000 | 6.5202 | 1,093,900 |
| Sep 23, 2024 | 6.9000 | 6.9500 | 6.6500 | 6.6500 | 6.3763 | 1,134,100 |
| Sep 20, 2024 | 7.0000 | 7.1000 | 6.8500 | 6.8500 | 6.5681 | 1,847,700 |
| Sep 19, 2024 | 6.8500 | 6.9500 | 6.8000 | 6.9000 | 6.6160 | 409,300 |
| Sep 18, 2024 | 6.8000 | 6.9500 | 6.7500 | 6.8000 | 6.5202 | 492,700 |
| Sep 17, 2024 | 6.9500 | 7.0000 | 6.8000 | 6.8000 | 6.5202 | 861,600 |
| Sep 16, 2024 | 7.0000 | 7.0000 | 6.8500 | 6.9500 | 6.6640 | 1,014,100 |
| Sep 13, 2024 | 6.9000 | 7.1500 | 6.9000 | 6.9500 | 6.6640 | 468,800 |
| Sep 12, 2024 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | 6.5681 | 188,700 |
| Sep 11, 2024 | 6.9500 | 7.0000 | 6.7500 | 6.8000 | 6.5202 | 466,700 |
| Sep 10, 2024 | 7.1000 | 7.1000 | 6.8000 | 6.9000 | 6.6160 | 897,200 |
| Sep 9, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.5681 | - |
| Sep 6, 2024 | 6.9500 | 7.0000 | 6.8500 | 6.8500 | 6.5681 | 3,194,400 |
| Sep 5, 2024 | 6.8000 | 7.0500 | 6.8000 | 6.8500 | 6.5681 | 4,418,400 |
| Sep 4, 2024 | 6.6500 | 6.8000 | 6.6500 | 6.7500 | 6.4722 | 4,123,000 |
| Sep 3, 2024 | 6.6000 | 6.8000 | 6.5500 | 6.7500 | 6.4722 | 2,194,600 |
| Sep 2, 2024 | 6.6500 | 6.6500 | 6.4000 | 6.5000 | 6.2325 | 1,715,800 |
| Aug 30, 2024 | 6.2500 | 6.6000 | 6.2500 | 6.5000 | 6.2325 | 1,856,200 |
| Aug 29, 2024 | 6.1000 | 6.3000 | 6.1000 | 6.2000 | 5.9449 | 1,178,500 |
| Aug 28, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.1000 | 5.8490 | 1,082,000 |
| Aug 27, 2024 | 6.2500 | 6.2500 | 6.0000 | 6.2000 | 5.9449 | 1,447,200 |
| Aug 26, 2024 | 5.9000 | 6.3000 | 5.8000 | 6.2000 | 5.9449 | 2,482,400 |
| Aug 23, 2024 | 5.7500 | 5.9000 | 5.6500 | 5.9000 | 5.6572 | 2,024,400 |
| Aug 22, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.4654 | 846,200 |
| Aug 21, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.6500 | 5.4175 | 741,000 |
| Aug 20, 2024 | 0.12 Dividend | |||||
| Aug 20, 2024 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | 5.4175 | 434,800 |
| Aug 19, 2024 | 5.7500 | 5.7500 | 5.5000 | 5.6500 | 5.3024 | 1,342,800 |
| Aug 16, 2024 | 5.5500 | 5.7500 | 5.4500 | 5.5500 | 5.2086 | 902,900 |
| Aug 15, 2024 | 5.4500 | 5.6000 | 5.3500 | 5.4000 | 5.0678 | 2,325,000 |
| Aug 14, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | 5.2555 | 1,989,000 |
| Aug 13, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1500 | 4.8332 | 1,850,000 |
| Aug 9, 2024 | 5.3500 | 5.3500 | 5.1000 | 5.2000 | 4.8801 | 3,396,000 |
| Aug 8, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.9740 | - |
| Aug 7, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 4.9740 | 25,725,500 |
| Aug 6, 2024 | 5.0500 | 5.3000 | 4.9600 | 5.1500 | 4.8332 | 2,057,100 |
| Aug 5, 2024 | 5.8000 | 5.8000 | 4.9600 | 5.0000 | 4.6924 | 5,520,800 |
| Aug 2, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.4901 | - |
| Aug 1, 2024 | 5.9000 | 5.9500 | 5.7500 | 5.8500 | 5.4901 | 563,500 |
| Jul 31, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | 5.5840 | 531,500 |
| Jul 30, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.3963 | - |
| Jul 26, 2024 | 5.6000 | 5.7500 | 5.4500 | 5.7500 | 5.3963 | 1,556,700 |
| Jul 25, 2024 | 5.6000 | 5.7500 | 5.5500 | 5.6500 | 5.3024 | 2,479,900 |
| Jul 24, 2024 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | 5.2555 | 2,532,500 |
| Jul 23, 2024 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | 5.7247 | 1,739,500 |
| Jul 19, 2024 | 6.5000 | 6.6000 | 6.2500 | 6.5500 | 6.1471 | 866,400 |
| Jul 18, 2024 | 6.6000 | 6.7000 | 6.4000 | 6.5000 | 6.1001 | 444,400 |
| Jul 17, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6000 | 6.1940 | 1,211,200 |
| Jul 16, 2024 | 6.7500 | 6.8500 | 6.6000 | 6.6000 | 6.1940 | 950,200 |
| Jul 15, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.3348 | - |
| Jul 12, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.3348 | - |
| Jul 11, 2024 | 6.8000 | 6.8500 | 6.7500 | 6.7500 | 6.3348 | 726,100 |
| Jul 10, 2024 | 6.6000 | 6.9500 | 6.5000 | 6.8000 | 6.3817 | 2,205,900 |
| Jul 9, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.0532 | - |
| Jul 8, 2024 | 6.2500 | 6.4500 | 6.2000 | 6.4500 | 6.0532 | 2,072,000 |
| Jul 5, 2024 | 6.0500 | 6.3500 | 5.9500 | 6.2500 | 5.8655 | 5,474,600 |
| Jul 4, 2024 | 5.9500 | 6.0000 | 5.8500 | 6.0000 | 5.6309 | 2,685,300 |
| Jul 3, 2024 | 6.1500 | 6.2000 | 5.9500 | 5.9500 | 5.5840 | 2,150,100 |
| Jul 2, 2024 | 6.5500 | 6.5500 | 6.2000 | 6.2000 | 5.8186 | 1,704,800 |
| Jul 1, 2024 | 6.7000 | 6.7000 | 6.4500 | 6.6000 | 6.1940 | 780,200 |
| Jun 28, 2024 | 6.9500 | 6.9500 | 6.6000 | 6.7000 | 6.2878 | 1,339,200 |
| Jun 27, 2024 | 6.9500 | 7.0000 | 6.9000 | 6.9500 | 6.5225 | 735,400 |
| Jun 26, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.5225 | - |
| Jun 25, 2024 | 6.9000 | 7.1000 | 6.9000 | 6.9500 | 6.5225 | 3,884,000 |
| Jun 24, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.2409 | - |
| Jun 21, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6500 | 6.2409 | 1,773,500 |
| Jun 20, 2024 | 6.7500 | 6.7500 | 6.2500 | 6.6000 | 6.1940 | 11,261,800 |
| Jun 19, 2024 | 7.5000 | 7.5500 | 6.6500 | 6.8500 | 6.4286 | 4,234,600 |
| Jun 18, 2024 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | 7.0386 | 1,765,500 |
| Jun 17, 2024 | 7.4500 | 7.7000 | 7.4000 | 7.7000 | 7.2263 | 1,049,600 |
| Jun 14, 2024 | 7.6000 | 7.6000 | 7.4500 | 7.5000 | 7.0386 | 666,300 |
| Jun 13, 2024 | 7.6000 | 7.6500 | 7.5000 | 7.6000 | 7.1325 | 877,200 |
| Jun 12, 2024 | 7.5000 | 7.6500 | 7.4500 | 7.6000 | 7.1325 | 1,590,900 |
| Jun 11, 2024 | 7.6000 | 7.7000 | 7.1000 | 7.5000 | 7.0386 | 5,236,700 |
| Jun 10, 2024 | 7.7500 | 7.7500 | 7.5000 | 7.6000 | 7.1325 | 825,800 |
| Jun 7, 2024 | 7.6500 | 7.8000 | 7.6500 | 7.7500 | 7.2732 | 556,800 |
| Jun 6, 2024 | 7.9000 | 7.9500 | 7.6500 | 7.6500 | 7.1794 | 2,008,600 |
| Jun 5, 2024 | 7.7500 | 7.9000 | 7.7000 | 7.8000 | 7.3202 | 590,300 |
| Jun 4, 2024 | 8.0000 | 8.0000 | 7.6500 | 7.7000 | 7.2263 | 1,619,500 |
| May 31, 2024 | 8.2000 | 8.2000 | 7.9000 | 7.9500 | 7.4609 | 3,806,500 |
| May 30, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.0386 | - |
| May 29, 2024 | 7.5000 | 7.6500 | 7.3500 | 7.5000 | 7.0386 | 1,840,900 |
| May 28, 2024 | 7.4500 | 7.5500 | 7.3500 | 7.4000 | 6.9448 | 871,100 |
| May 27, 2024 | 7.7000 | 7.7000 | 7.4500 | 7.5000 | 7.0386 | 538,200 |
| May 24, 2024 | 7.5000 | 7.6500 | 7.5000 | 7.6000 | 7.1325 | 823,900 |
| May 23, 2024 | 7.8000 | 7.8500 | 7.6000 | 7.6000 | 7.1325 | 1,207,300 |
| May 21, 2024 | 7.5000 | 7.8000 | 7.4500 | 7.7500 | 7.2732 | 2,106,700 |
| May 20, 2024 | 7.7000 | 7.7500 | 7.3000 | 7.3500 | 6.8978 | 3,619,800 |
| May 17, 2024 | 7.9000 | 7.9500 | 7.6000 | 7.6500 | 7.1794 | 1,999,900 |
| May 16, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5079 | - |
Related Tickers
002468.SZ STO Express Co.,Ltd
10.42
-1.04%
601156.SS Eastern Air Logistics Co., Ltd.
13.53
+0.30%
WICE.BK Wice Logistics Public Company Limited
2.6000
+9.24%
600233.SS YTO EXPRESS
12.85
-1.00%
6123.HK YTO International Express and Supply Chain Technology Limited
1.080
+0.93%
002352.SZ S.F. Holding Co., Ltd.
43.24
-1.23%
S08.SI Singapore Post Limited
0.5700
+1.79%
5609.TWO Dimerco Express Corporation
82.50
+1.73%